The highest closing price for Live Ventures (LIVE) last month was $11.70, on April 15. It was up 50.1% for the month. The latest price is $13.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $11.69 | $11.69 | $11.41 | $11.41 | 1,701 |
April 29 2025 | $10.75 | $11.20 | $10.75 | $10.77 | 888 |
April 28 2025 | $10.51 | $11.13 | $10.51 | $11.13 | 3,160 |
April 25 2025 | $10.85 | $10.85 | $10.37 | $10.72 | 2,802 |
April 24 2025 | $11.21 | $11.21 | $10.37 | $10.40 | 3,245 |
April 23 2025 | $10.32 | $10.88 | $10.02 | $10.88 | 3,974 |
April 22 2025 | $10.80 | $10.84 | $10.80 | $10.80 | 1,835 |
April 21 2025 | $10.43 | $10.90 | $10.43 | $10.90 | 2,560 |
April 17 2025 | $11.32 | $11.99 | $11.06 | $11.06 | 5,786 |
April 16 2025 | $12.51 | $16.38 | $10.97 | $11.38 | 202,427 |
April 15 2025 | $9.70 | $13.02 | $9.05 | $11.70 | 44,231 |
April 14 2025 | $9.05 | $9.51 | $8.58 | $9.51 | 13,773 |
April 11 2025 | $7.78 | $8.88 | $7.78 | $8.55 | 59,822 |
April 10 2025 | $7.83 | $8.19 | $7.45 | $8.19 | 4,415 |
April 09 2025 | $7.55 | $8.09 | $7.55 | $8.09 | 1,355 |
April 08 2025 | $7.70 | $8.18 | $7.57 | $8.07 | 2,966 |
April 07 2025 | $8.25 | $8.25 | $8.25 | $8.25 | 370 |
April 04 2025 | $7.46 | $8.25 | $7.46 | $8.25 | 5,126 |
April 03 2025 | $7.53 | $8.04 | $7.49 | $8.04 | 1,677 |
April 02 2025 | $7.66 | $7.70 | $7.66 | $7.70 | 805 |
April 01 2025 | $7.60 | $7.60 | $7.55 | $7.55 | 968 |
Daily pricing data for Live Ventures dates back to 12/4/1997, and may be incomplete.
